CTCP Thủy điện Srok Phu Miêng IDICO (ish)

25.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.40 -1.54% 67,600 0 0
25
26
25.60
2 tháng
(2025-11-28) 		0 0% 146,600 0 0
25
26
25.60
3 tháng
(2025-10-29) 		-0.50 -1.92% 197,700 0 0
25
29.80
25.60
6 tháng
(2025-07-31) 		-1.23 -4.59% 429,600 0 0
25
29.90
25.60
12 tháng
(2025-02-03) 		-0.01 -0.04% 736,001 0 0
23.38
32.13
25.60
24 tháng
(2024-02-07) 		6 30.58% 1,784,502 -2,000 -0.0
19.60
32.13
25.60
36 tháng
(2023-02-13) 		10.84 73.45% 2,999,004 47,100 0.9
14.27
32.13
25.60
60 tháng
(2021-02-22) 		14.89 138.95% 4,338,619 55,600 1.1
10.11
32.13
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
19.52
 0 19.52 19.52 19.52 0 0 0
22/01/2024
19.52
 6,300 19.69 19.69 19.35 0 0 0
19/01/2024
19.60
 1,100 19.78 19.78 19.60 0 0 0
18/01/2024
19.69
 5,414 19.69 19.69 19.52 0 0 0
17/01/2024
19.60
 7,400 19.60 19.86 19.43 0 0 0
16/01/2024
19.52
 1,000 19.52 19.52 19.52 0 0 0
15/01/2024
19.43
 23,800 19.17 19.43 19.09 0 0 0
12/01/2024
19.43
 0 19.43 19.43 19.43 0 0 0
11/01/2024
19.43
 300 19.43 19.43 19.43 0 0 0
10/01/2024
19.00
 1,909 19.00 19.00 19.00 0 0 0
09/01/2024
19.00
 500 19.00 19.00 19.00 0 0 0
08/01/2024
19.00
 100 19.00 19.00 19.00 0 0 0
05/01/2024
18.91
 200 18.91 18.91 18.91 0 0 0
04/01/2024
18.91
 1,800 18.91 18.91 18.91 0 0 0
03/01/2024
19.17
 0 19.17 19.17 19.17 0 0 0
02/01/2024
19.17
 200 19.17 19.17 19.17 0 0 0
29/12/2023
19.95
 3,200 18.91 19.95 18.83 0 0 0
28/12/2023
19.95
 500 19.95 19.95 19.95 0 0 0
27/12/2023
19.95
 1,000 19.95 19.95 19.95 0 0 0
26/12/2023
19.86
 4,200 19.86 19.86 19.86 0 0 0
25/12/2023
19.86
 500 19.86 19.86 19.86 0 0 0
22/12/2023
21.16
 210 21.16 21.16 21.16 0 0 0
21/12/2023
19.09
 1,200 19.09 19.09 19.09 0 0 0
20/12/2023
18.91
 2,800 18.91 19.26 18.91 0 0 0
19/12/2023
18.91
 0 18.91 18.91 18.91 0 0 0
18/12/2023
18.91
 0 18.91 18.91 18.91 0 0 0
15/12/2023
18.91
 2,700 18.57 18.91 18.57 0 0 0
14/12/2023
18.48
 100 18.48 18.48 18.48 0 0 0
13/12/2023
18.91
 2,510 18.31 18.91 18.31 0 0 0
12/12/2023
18.91
 100 18.91 18.91 18.91 0 0 0
11/12/2023
18.22
 0 18.22 18.22 18.22 0 0 0
08/12/2023
18.22
 0 18.22 18.22 18.22 0 0 0
07/12/2023
18.22
 10,000 18.57 18.57 18.14 0 0 0
06/12/2023
18.57
 17,000 19.00 19.09 18.57 0 0 0
05/12/2023
19.00
 2,000 19.00 19.00 19.00 0 0 0
04/12/2023
19.26
 1,001 19.26 19.26 19.26 0 0 0
01/12/2023
19.60
 4,200 19.00 19.60 18.91 0 0 0
30/11/2023
18.14
 5,000 18.14 18.14 18.14 0 0 0
29/11/2023
18.14
 0 18.14 18.14 18.14 0 0 0
28/11/2023
18.05
 1,100 18.14 18.14 18.05 0 0 0
27/11/2023
18.14
 200 18.14 18.14 18.14 0 0 0
24/11/2023
18.40
 4,000 18.40 18.40 17.70 0 0 0
23/11/2023
18.14
 13,300 18.05 18.40 18.05 0 0 0
22/11/2023
18.05
 64,000 18.14 18.14 17.70 0 0 0
21/11/2023
17.70
 0 17.70 17.70 17.70 0 0 0
20/11/2023
17.96
 44,600 17.70 17.96 17.62 0 0 0
17/11/2023
17.70
 24,317 18.14 18.14 17.62 0 0 0
16/11/2023
18.57
 400 18.57 18.57 18.57 0 0 0
15/11/2023
18.65
 600 18.22 18.65 18.22 0 0 0
14/11/2023
18.65
 0 18.65 18.65 18.65 0 0 0
13/11/2023
18.65
 210 18.65 18.65 18.65 0 0 0
10/11/2023
18.65
 1,020 18.65 18.65 18.65 0 0 0
09/11/2023
18.48
 73,500 17.96 18.74 17.96 0 0 0
08/11/2023
17.96
 2,200 18.05 18.05 17.96 0 0 0
07/11/2023
18.05
 400 18.05 18.05 18.05 0 0 0
06/11/2023
18.14
 500 18.14 18.14 18.14 0 0 0
02/11/2023
18.05
 200 17.70 18.14 18.05 0 0 0
01/11/2023
17.70
 1,000 17.53 17.70 17.70 0 0 0
31/10/2023
17.53
 11,300 17.27 17.62 17.53 0 0 0
30/10/2023
17.27
 36,000 17.19 17.27 16.93 0 0 0
27/10/2023
17.19
 34,900 17.53 17.53 17.01 0 0 0
26/10/2023
17.53
 8,300 17.53 17.62 17.53 0 0 0
25/10/2023
17.53
 15,300 17.53 17.70 17.53 0 0 0
24/10/2023
17.53
 25,600 17.27 17.53 17.27 0 0 0
23/10/2023
17.27
 8,300 17.45 17.45 17.19 0 0 0
20/10/2023
17.45
 11,500 17.36 17.53 17.10 0 0 0
19/10/2023
17.36
 1,300 17.45 17.45 17.27 0 0 0
18/10/2023
17.45
 600 17.36 17.45 17.36 0 0 0
17/10/2023
17.36
 15,000 17.45 17.62 17.36 0 0 0
16/10/2023
17.45
 5,200 17.45 17.62 17.45 0 0 0
13/10/2023
17.45
 11,300 17.36 17.70 17.45 0 0 0
12/10/2023
17.36
 6,000 17.45 17.45 17.36 0 0 0
11/10/2023
17.45
 103,200 17.45 17.53 17.27 0 0 0
10/10/2023
17.45
 91,000 17.45 17.53 17.45 0 0 0
09/10/2023
17.45
 72,000 17.45 17.45 17.36 0 0 0
06/10/2023
17.45
 30,000 17.62 17.62 17.45 0 0 0
05/10/2023
17.62
 17,400 17.27 17.62 17.27 0 0 0
04/10/2023
17.27
 5,100 16.84 17.27 16.84 0 0 0
03/10/2023
16.84
 5,000 17.36 17.36 16.84 0 0 0
02/10/2023
17.36
 5,200 17.19 17.36 17.19 0 0 0
29/09/2023
17.19
 5,000 17.27 17.27 17.19 0 0 0
28/09/2023
17.27
 6,300 17.01 17.27 17.01 0 0 0
27/09/2023: Cổ tức tiền mặt tỉ lệ: 12%
27/09/2023
17.01
 4,800 17.53 17.53 17.01 0 0 0
26/09/2023
17.53
 5,600 17.53 17.53 17.37 0 0 0
25/09/2023
17.53
 500 17.53 17.53 17.53 0 0 0
22/09/2023
17.53
 600 17.12 17.94 17.53 0 0 0
18/09/2023
17.12
 100 17.29 17.29 17.12 0 0 0
05/09/2023
17.29
 1,200 17.21 17.29 17.21 0 0 0
30/08/2023
17.21
 100 17.29 17.29 17.21 0 0 0
28/08/2023
17.29
 100 17.12 17.29 17.29 0 0 0
25/08/2023
17.12
 200 17.61 17.61 17.12 0 0 0
24/08/2023
17.61
 300 17.12 17.61 17.29 0 0 0
23/08/2023
17.12
 51,400 17.21 17.21 16.72 0 0 0
22/08/2023
17.21
 3,000 17.29 17.29 17.21 0 0 0
21/08/2023
17.29
 700 16.72 17.37 17.29 0 0 0
18/08/2023
16.72
 1,500 16.72 16.72 16.72 0 0 0
17/08/2023
16.72
 2,600 16.47 16.80 16.72 0 0 0
16/08/2023
16.47
 100 15.41 16.47 16.47 0 0 0
15/08/2023
15.41
 0 15.41 15.41 15.41 0 0 0
14/08/2023
15.41
 8,100 17.94 17.94 15.33 900 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |